MSFT

$500.03+1.71%

Microsoft Corporation · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
157.77	162.77	293	707	56%	340	56%	1,027	231	0.01	0.00
146.98	153.57	95	1,854	55%	350	55%	1,163	257	0.01	0.00
136.86	143.71	175	648	54%	360	54%	955	215	0.01	0.00
127.42	133.16	191	2,913	53%	370	53%	2,971	399	0.01	0.00
117.19	123.41	405	2,900	52%	380	52%	1,025	327	0.01	0.00
107.03	113.58	285	2,303	51%	390	51%	1,056	483	0.01	0.00
97.05	103.58	366	4,958	51%	400	51%	1,571	646	0.01	0.00
88.84	91.81	811	11	50%	410	50%	2,423	651	0.02	0.00
78.87	81.82	876	6,469	49%	420	49%	3,413	1,049	0.03	0.01
69.32	71.47	814	3,138	49%	430	49%	1,572	1,065	0.07	0.05
58.90	62.12	1,442	1,674	48%	440	48%	2,950	1,409	0.18	0.16
49.77	51.78	1,359	9,059	48%	450	48%	1,645	157	0.44	0.42
40.61	42.08	1,146	6,306	47%	460	47%	5,215	633	1.01	0.97
31.50	33.38	929	6,095	47%	470	47%	7,665	567	2.13	2.02
23.52	25.14	1,084	7,538	46%	480	46%	11,758	692	4.09	3.84
16.82	17.82	1,626	10,436	46%	490	46%	6,154	2,355	7.16	6.73
11.29	11.94	1,448	13,924	46%	500	46%	16,082	3,989	11.40	11.06
7.14	7.43	24	11,794	45%	510	45%	14,320	2,611	17.33	16.47
4.18	4.34	277	15,031	45%	520	45%	13,988	1,650	24.38	23.34
2.25	2.37	1,728	11,841	45%	530	45%	1,345	1,005	32.79	31.02
1.13	1.18	1,759	6,952	45%	540	45%	7,100	1,331	41.48	40.01
0.53	0.55	523	10,846	44%	550	44%	7,011	1,164	51.22	49.01
0.22	0.24	941	4,079	44%	560	44%	2,746	1,368	61.58	58.02
0.08	0.10	729	6,778	44%	570	44%	59	552	70.83	68.49
0.02	0.04	496	4,054	44%	580	44%	3,123	380	80.86	78.33
0.00	0.02	390	3,441	44%	590	44%	2,170	525	91.71	87.42
0.00	0.01	370	2,897	44%	600	44%	3,803	488	102.64	96.46
0.00	0.01	578	2,298	44%	610	44%	951	23	111.24	107.84
0.00	0.01	363	708	43%	620	43%	677	258	122.71	116.35
0.00	0.01	425	1,196	43%	630	43%	1,007	260	132.04	127.01
0.00	0.01	176	224	43%	640	43%	1,790	17	143.37	135.67
0.00	0.01	117	2,205	43%	650	43%	555	90	154.25	144.77
0.00	0.01	57	522	43%	660	43%	916	115	162.38	156.63

Spot $500.03 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.